Spotify Technology Historical Data - SPOT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Spotify Technology SA SPOT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.06 0.72% 147.84 148.43 146.6284 147.40 146.78 11:52:31
more quote information »

SPOT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week148.65149.74142.44146.981,282,295-0.81-0.54%
1 Month116.98154.31114.26139.422,054,05730.8626.38%
3 Months145.38154.31110.57130.521,575,6492.461.69%
6 Months134.21161.38110.57137.671,513,51613.6310.16%
1 Year134.26161.38101.27136.141,570,15713.5810.11%
3 Years165.90198.99101.27148.971,838,289-18.06-10.89%
5 Years165.90198.99101.27148.971,838,289-18.06-10.89%

SPOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 146.78 0.39 0.27% 145.49 147.79 143.01 1,071,432
Nov 12 2019 146.39 -0.23 -0.16% 144.20 147.44 142.44 2,001,724
Nov 11 2019 146.62 -1.23 -0.83% 146.63 149.40 145.62 1,473,995
Nov 08 2019 147.85 -0.32 -0.22% 147.90 149.33 146.01 902,789
Nov 07 2019 148.17 0.17 0.11% 148.65 149.74 146.26 961,534
Nov 06 2019 148.00 -2.37 -1.58% 150.00 150.74 145.79 1,362,553
Nov 05 2019 150.37 -3.08 -2.01% 151.67 154.30 150.00 2,551,445
Nov 04 2019 153.4502 6.53 4.44% 148.68 154.31 147.50 3,832,935
Nov 01 2019 146.92 2.62 1.82% 145.00 147.11 143.04 1,851,280
Oct 31 2019 144.30 3.85 2.74% 141.80 144.62 138.89 1,941,171
Oct 30 2019 140.45 4.46 3.28% 135.86 140.90 135.4601 1,644,211
Oct 29 2019 135.99 -4.21 -3.0% 137.91 140.50 134.09 2,557,383
Oct 28 2019 140.20 18.71 15.4% 131.12 143.1499 122.90 10,795,918
Oct 25 2019 121.49 2.66 2.24% 119.53 122.00 117.11 2,318,456
Oct 24 2019 118.83 0.60 0.51% 119.21 120.01 117.02 868,434
Oct 23 2019 118.23 0.22 0.19% 118.33 119.30 117.20 720,461
Oct 22 2019 118.01 -0.99 -0.83% 119.63 119.95 117.11 1,128,287
Oct 21 2019 119.00 3.67 3.18% 115.73 120.06 115.48 1,160,570
Oct 18 2019 115.33 -2.50 -2.12% 117.91 118.00 114.26 802,580
Oct 17 2019 117.83 1.27 1.09% 116.98 119.11 116.81 1,133,986
Oct 16 2019 116.56 -2.03 -1.71% 118.02 118.71 115.63 1,064,720
Oct 15 2019 118.59 3.42 2.97% 115.63 119.10 114.99 1,508,930
Oct 14 2019 115.17 -0.32 -0.28% 115.18 116.27 113.72 594,876
See More Historical Prices »


Your Recent History
NYSE
SPOT
Spotify Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.